Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,187.63 +32.94 (+1.04%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,411.34 +159.50 (+0.98%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,621.64 -2,165.11 (-3.39%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00005000 | 2024-04-11 12:45PM EDT | 5.00 | 616.00 | 607.75 | 611.15 | 0.00 | - | 25 | 51 | 3,351.56% |
| NFLX240419C00015000 | 2024-02-07 10:35AM EDT | 15.00 | 545.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX240419C00020000 | 2024-02-07 10:38AM EDT | 20.00 | 541.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX240419C00025000 | 2024-03-05 10:32AM EDT | 25.00 | 583.83 | 606.45 | 608.35 | 0.00 | - | 1 | 2 | 4,955.08% |
| NFLX240419C00030000 | 2024-04-02 12:33PM EDT | 30.00 | 580.00 | 582.30 | 585.75 | 0.00 | - | 1 | 8 | 1,664.84% |
| NFLX240419C00040000 | 2024-03-11 2:28PM EDT | 40.00 | 564.31 | 576.85 | 580.75 | 0.00 | - | 4 | 0 | 2,343.95% |
| NFLX240419C00045000 | 2024-03-18 2:16PM EDT | 45.00 | 574.39 | 567.10 | 570.90 | 0.00 | - | 4 | 0 | 1,411.72% |
| NFLX240419C00050000 | 2024-02-26 3:37PM EDT | 50.00 | 538.64 | 561.30 | 564.40 | 0.00 | - | 4 | 0 | 1,500.00% |
| NFLX240419C00075000 | 2024-03-25 10:34AM EDT | 75.00 | 555.05 | 537.20 | 540.70 | 0.00 | - | 4 | 0 | 1,103.13% |
| NFLX240419C00105000 | 2024-01-31 10:49AM EDT | 105.00 | 463.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240419C00110000 | 2024-04-02 12:33PM EDT | 110.00 | 500.00 | 502.20 | 505.40 | 0.00 | - | - | 2 | 825.00% |
| NFLX240419C00120000 | 2024-04-04 9:32AM EDT | 120.00 | 517.80 | 492.20 | 495.15 | 0.00 | - | 1 | 1 | 1,070.31% |
| NFLX240419C00185000 | 2024-03-21 1:35PM EDT | 185.00 | 443.04 | 427.25 | 430.45 | 0.00 | - | 1 | 2 | 601.56% |
| NFLX240419C00195000 | 2024-04-04 11:13AM EDT | 195.00 | 437.35 | 417.30 | 420.75 | 0.00 | - | 1 | 1 | 625.00% |
| NFLX240419C00200000 | 2024-03-14 9:38AM EDT | 200.00 | 418.82 | 420.65 | 423.90 | 0.00 | - | 1 | 1 | 1,049.27% |
| NFLX240419C00220000 | 2024-03-28 12:39PM EDT | 220.00 | 385.87 | 392.45 | 396.50 | 0.00 | - | 1 | 4 | 626.17% |
| NFLX240419C00230000 | 2024-04-01 2:27PM EDT | 230.00 | 382.45 | 382.45 | 386.45 | 0.00 | - | 1 | 1 | 598.05% |
| NFLX240419C00250000 | 2024-04-04 11:35AM EDT | 250.00 | 383.12 | 362.25 | 366.45 | 0.00 | - | 1 | 2 | 540.04% |
| NFLX240419C00260000 | 2024-01-24 10:30AM EDT | 260.00 | 281.90 | 323.75 | 327.85 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240419C00265000 | 2024-03-15 3:43PM EDT | 265.00 | 342.63 | 355.70 | 359.50 | 0.00 | - | - | 2 | 817.68% |
| NFLX240419C00270000 | 2024-04-02 3:34PM EDT | 270.00 | 342.97 | 342.35 | 346.50 | 0.00 | - | 1 | 1 | 504.49% |
| NFLX240419C00280000 | 2024-03-20 9:32AM EDT | 280.00 | 343.25 | 332.40 | 336.50 | 0.00 | - | - | 1 | 486.13% |
| NFLX240419C00290000 | 2024-04-15 11:32AM EDT | 290.00 | 331.11 | 322.40 | 326.50 | 0.00 | - | 1 | 9 | 466.21% |
| NFLX240419C00295000 | 2024-02-23 3:10PM EDT | 295.00 | 292.83 | 332.65 | 336.55 | 0.00 | - | 1 | 1 | 854.54% |
| NFLX240419C00300000 | 2024-03-01 3:47PM EDT | 300.00 | 319.26 | 306.25 | 310.95 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX240419C00305000 | 2024-03-28 10:03AM EDT | 305.00 | 302.25 | 307.30 | 311.50 | 0.00 | - | 1 | 1 | 433.20% |
| NFLX240419C00310000 | 2024-03-14 12:48PM EDT | 310.00 | 303.52 | 310.70 | 314.55 | 0.00 | - | 1 | 2 | 685.60% |
| NFLX240419C00315000 | 2024-03-28 9:39AM EDT | 315.00 | 289.30 | 297.35 | 301.50 | 0.00 | - | 2 | 0 | 416.99% |
| NFLX240419C00320000 | 2024-01-23 12:59PM EDT | 320.00 | 171.50 | 269.75 | 273.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240419C00325000 | 2024-03-26 10:30AM EDT | 325.00 | 302.80 | 287.45 | 291.40 | 0.00 | - | 53 | 53 | 399.22% |
| NFLX240419C00330000 | 2024-03-26 9:34AM EDT | 330.00 | 294.35 | 282.40 | 286.55 | 0.00 | - | 12 | 18 | 394.34% |
| NFLX240419C00335000 | 2024-04-02 2:54PM EDT | 335.00 | 277.18 | 277.40 | 281.55 | 0.00 | - | 1 | 4 | 385.74% |
| NFLX240419C00340000 | 2024-01-23 11:34AM EDT | 340.00 | 158.90 | 250.00 | 253.50 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240419C00345000 | 2024-04-05 1:43PM EDT | 345.00 | 291.04 | 267.65 | 271.55 | 0.00 | - | 2 | 3 | 376.95% |
| NFLX240419C00350000 | 2024-04-17 3:00PM EDT | 350.00 | 264.60 | 262.65 | 265.75 | -5.92 | -2.19% | 4 | 11 | 339.26% |
| NFLX240419C00355000 | 2024-01-10 2:46PM EDT | 355.00 | 132.35 | 208.20 | 212.30 | 0.00 | - | - | 2 | 0.00% |
| NFLX240419C00360000 | 2024-04-12 3:55PM EDT | 360.00 | 263.10 | 252.35 | 256.55 | 0.00 | - | 2 | 4 | 342.58% |
| NFLX240419C00365000 | 2024-04-17 12:52PM EDT | 365.00 | 244.24 | 247.35 | 251.55 | -17.90 | -6.83% | 3 | 4 | 334.77% |
| NFLX240419C00370000 | 2024-04-12 10:47AM EDT | 370.00 | 256.49 | 242.45 | 246.50 | 0.00 | - | 1 | 156 | 328.52% |
| NFLX240419C00375000 | 2024-04-09 12:11PM EDT | 375.00 | 245.52 | 237.40 | 241.45 | 0.00 | - | 1 | 16 | 317.58% |
| NFLX240419C00380000 | 2024-04-16 10:20AM EDT | 380.00 | 241.36 | 232.45 | 236.60 | 0.00 | - | 1 | 19 | 316.02% |
| NFLX240419C00385000 | 2024-04-15 2:41PM EDT | 385.00 | 222.20 | 227.45 | 231.60 | 0.00 | - | 3 | 6 | 308.30% |
| NFLX240419C00390000 | 2024-04-16 1:46PM EDT | 390.00 | 229.43 | 222.55 | 226.65 | 0.00 | - | 1 | 8 | 304.79% |
| NFLX240419C00395000 | 2024-04-15 9:54AM EDT | 395.00 | 230.90 | 217.50 | 221.60 | 0.00 | - | 1 | 6 | 294.63% |
| NFLX240419C00400000 | 2024-04-17 12:10PM EDT | 400.00 | 209.54 | 212.45 | 216.60 | -6.90 | -3.19% | 1 | 32 | 285.94% |
| NFLX240419C00405000 | 2024-04-17 2:34PM EDT | 405.00 | 208.75 | 207.40 | 211.60 | -15.85 | -7.06% | 1 | 14 | 277.34% |
| NFLX240419C00410000 | 2024-04-16 9:30AM EDT | 410.00 | 198.46 | 202.45 | 206.35 | 0.00 | - | 3 | 7 | 264.65% |
| NFLX240419C00415000 | 2024-04-17 2:22PM EDT | 415.00 | 199.26 | 197.50 | 201.50 | -8.67 | -4.17% | 1 | 73 | 262.99% |
| NFLX240419C00420000 | 2024-04-12 12:28PM EDT | 420.00 | 202.15 | 192.55 | 196.65 | 0.00 | - | 4 | 39 | 260.74% |
| NFLX240419C00425000 | 2024-04-17 11:03AM EDT | 425.00 | 190.87 | 187.55 | 191.60 | -12.90 | -6.33% | 2 | 112 | 252.44% |
| NFLX240419C00430000 | 2024-04-05 3:44PM EDT | 430.00 | 207.38 | 182.45 | 186.65 | 0.00 | - | 4 | 13 | 244.34% |
| NFLX240419C00435000 | 2024-04-16 9:30AM EDT | 435.00 | 173.53 | 177.55 | 181.55 | 0.00 | - | 1 | 18 | 237.40% |
| NFLX240419C00440000 | 2024-04-15 2:47PM EDT | 440.00 | 167.37 | 172.60 | 176.70 | 0.00 | - | 1 | 34 | 234.86% |
| NFLX240419C00445000 | 2024-04-17 9:34AM EDT | 445.00 | 173.14 | 167.70 | 171.70 | -13.96 | -7.46% | 1 | 7 | 229.88% |
| NFLX240419C00450000 | 2024-04-17 12:04PM EDT | 450.00 | 161.00 | 162.55 | 166.60 | -6.63 | -3.96% | 1 | 19 | 218.16% |
| NFLX240419C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 160.13 | 157.65 | 161.75 | -5.72 | -3.45% | 5 | 44 | 216.21% |
| NFLX240419C00460000 | 2024-04-17 2:58PM EDT | 460.00 | 155.03 | 152.65 | 156.65 | +5.47 | +3.66% | 15 | 49 | 207.62% |
| NFLX240419C00465000 | 2024-04-11 2:37PM EDT | 465.00 | 166.10 | 148.00 | 151.80 | 0.00 | - | 1 | 35 | 209.42% |
| NFLX240419C00470000 | 2024-04-17 9:50AM EDT | 470.00 | 144.20 | 142.75 | 146.80 | +8.08 | +5.94% | 1 | 146 | 198.63% |
| NFLX240419C00475000 | 2024-04-17 1:12PM EDT | 475.00 | 136.32 | 137.70 | 141.70 | -10.05 | -6.87% | 1 | 181 | 189.50% |
| NFLX240419C00480000 | 2024-04-17 3:29PM EDT | 480.00 | 133.34 | 132.75 | 136.75 | -6.69 | -4.78% | 1 | 545 | 184.52% |
| NFLX240419C00485000 | 2024-04-15 1:51PM EDT | 485.00 | 122.77 | 127.95 | 132.00 | 0.00 | - | 22 | 206 | 184.47% |
| NFLX240419C00490000 | 2024-04-17 12:43PM EDT | 490.00 | 119.40 | 123.00 | 126.95 | -10.80 | -8.29% | 1 | 550 | 177.78% |
| NFLX240419C00495000 | 2024-04-15 1:29PM EDT | 495.00 | 114.98 | 118.00 | 122.15 | 0.00 | - | 1 | 368 | 173.68% |
| NFLX240419C00500000 | 2024-04-17 11:50AM EDT | 500.00 | 112.81 | 113.10 | 117.25 | -6.78 | -5.67% | 7 | 1,304 | 169.34% |
| NFLX240419C00505000 | 2024-04-17 3:29PM EDT | 505.00 | 108.88 | 108.25 | 112.40 | +2.08 | +1.95% | 2 | 104 | 165.92% |
| NFLX240419C00510000 | 2024-04-16 3:49PM EDT | 510.00 | 105.95 | 103.40 | 107.50 | -3.48 | -3.18% | 2 | 173 | 161.65% |
| NFLX240419C00515000 | 2024-04-16 11:38AM EDT | 515.00 | 106.00 | 98.65 | 102.75 | 0.00 | - | 2 | 412 | 159.47% |
| NFLX240419C00520000 | 2024-04-17 1:10PM EDT | 520.00 | 93.67 | 93.95 | 97.95 | -8.33 | -8.17% | 3 | 107 | 156.79% |
| NFLX240419C00525000 | 2024-04-17 12:24PM EDT | 525.00 | 87.57 | 90.10 | 93.15 | -3.82 | -4.18% | 11 | 147 | 159.89% |
| NFLX240419C00530000 | 2024-04-16 3:42PM EDT | 530.00 | 90.57 | 83.75 | 88.60 | 0.00 | - | 9 | 156 | 146.05% |
| NFLX240419C00535000 | 2024-04-17 12:54PM EDT | 535.00 | 77.66 | 79.40 | 84.00 | -9.91 | -11.32% | 5 | 271 | 146.09% |
| NFLX240419C00540000 | 2024-04-17 3:37PM EDT | 540.00 | 76.00 | 74.95 | 79.55 | -5.46 | -6.70% | 6 | 457 | 145.46% |
| NFLX240419C00545000 | 2024-04-17 2:32PM EDT | 545.00 | 72.48 | 70.40 | 75.15 | -5.52 | -7.08% | 1 | 239 | 143.68% |
| NFLX240419C00550000 | 2024-04-17 3:45PM EDT | 550.00 | 68.55 | 67.00 | 69.60 | -4.78 | -6.52% | 20 | 513 | 141.24% |
| NFLX240419C00555000 | 2024-04-16 10:06AM EDT | 555.00 | 62.66 | 62.80 | 66.05 | -5.44 | -7.99% | 2 | 237 | 143.73% |
| NFLX240419C00560000 | 2024-04-17 3:24PM EDT | 560.00 | 59.74 | 58.65 | 62.85 | -5.41 | -8.30% | 14 | 487 | 146.51% |
| NFLX240419C00565000 | 2024-04-17 3:24PM EDT | 565.00 | 56.41 | 55.15 | 58.85 | -6.14 | -9.82% | 27 | 456 | 147.40% |
| NFLX240419C00570000 | 2024-04-17 3:34PM EDT | 570.00 | 52.51 | 51.20 | 53.85 | -5.64 | -9.70% | 38 | 643 | 141.99% |
| NFLX240419C00575000 | 2024-04-17 3:35PM EDT | 575.00 | 48.38 | 48.10 | 51.05 | -6.82 | -12.36% | 10 | 1,279 | 146.75% |
| NFLX240419C00580000 | 2024-04-17 3:57PM EDT | 580.00 | 46.54 | 44.45 | 46.70 | -3.96 | -7.84% | 127 | 1,351 | 143.26% |
| NFLX240419C00585000 | 2024-04-16 2:45PM EDT | 585.00 | 45.30 | 41.90 | 44.65 | -1.89 | -4.01% | 4 | 1,010 | 149.80% |
| NFLX240419C00590000 | 2024-04-17 3:50PM EDT | 590.00 | 39.24 | 38.05 | 40.85 | -4.98 | -11.26% | 15 | 1,169 | 145.81% |
| NFLX240419C00592500 | 2024-04-17 2:07PM EDT | 592.50 | 37.83 | 37.55 | 38.90 | +1.53 | +4.21% | 1 | 39 | 147.66% |
| NFLX240419C00595000 | 2024-04-17 12:58PM EDT | 595.00 | 34.31 | 36.10 | 37.60 | -7.89 | -18.70% | 9 | 511 | 148.35% |
| NFLX240419C00597500 | 2024-04-17 2:41PM EDT | 597.50 | 35.16 | 33.80 | 36.85 | -3.54 | -9.15% | 7 | 50 | 147.95% |
| NFLX240419C00600000 | 2024-04-17 3:43PM EDT | 600.00 | 33.30 | 33.25 | 35.10 | -3.10 | -8.52% | 331 | 1,463 | 149.49% |
| NFLX240419C00602500 | 2024-04-17 3:36PM EDT | 602.50 | 31.43 | 31.90 | 33.90 | -3.95 | -11.16% | 55 | 52 | 150.07% |
| NFLX240419C00605000 | 2024-04-17 3:59PM EDT | 605.00 | 31.50 | 30.75 | 31.75 | -3.40 | -9.74% | 135 | 421 | 148.34% |
| NFLX240419C00607500 | 2024-04-17 3:54PM EDT | 607.50 | 29.95 | 29.60 | 30.45 | -2.26 | -7.02% | 179 | 284 | 148.79% |
| NFLX240419C00610000 | 2024-04-17 3:59PM EDT | 610.00 | 28.60 | 28.15 | 29.20 | -2.39 | -7.71% | 605 | 1,233 | 148.34% |
| NFLX240419C00612500 | 2024-04-17 3:59PM EDT | 612.50 | 27.60 | 27.05 | 27.90 | -1.65 | -5.64% | 286 | 547 | 148.51% |
| NFLX240419C00615000 | 2024-04-17 3:59PM EDT | 615.00 | 26.75 | 25.85 | 26.70 | -1.46 | -5.18% | 906 | 1,036 | 148.49% |
| NFLX240419C00620000 | 2024-04-17 3:59PM EDT | 620.00 | 23.96 | 23.55 | 24.40 | -1.63 | -6.37% | 1,277 | 2,288 | 148.36% |
| NFLX240419C00625000 | 2024-04-17 3:59PM EDT | 625.00 | 22.20 | 21.35 | 22.20 | -1.20 | -5.13% | 488 | 2,026 | 148.00% |
| NFLX240419C00630000 | 2024-04-17 3:59PM EDT | 630.00 | 19.88 | 19.40 | 20.15 | -1.47 | -6.89% | 952 | 1,804 | 147.95% |
| NFLX240419C00635000 | 2024-04-17 3:59PM EDT | 635.00 | 17.70 | 17.35 | 18.05 | -1.40 | -7.33% | 603 | 1,399 | 146.68% |
| NFLX240419C00640000 | 2024-04-17 3:59PM EDT | 640.00 | 15.82 | 15.20 | 16.10 | -1.39 | -8.08% | 725 | 1,444 | 144.73% |
| NFLX240419C00645000 | 2024-04-17 3:59PM EDT | 645.00 | 14.38 | 13.55 | 14.60 | -1.27 | -8.12% | 327 | 755 | 144.73% |
| NFLX240419C00650000 | 2024-04-17 3:59PM EDT | 650.00 | 12.56 | 12.00 | 12.90 | -1.21 | -8.79% | 1,775 | 2,398 | 143.63% |
| NFLX240419C00655000 | 2024-04-17 3:59PM EDT | 655.00 | 11.15 | 10.75 | 11.30 | -1.05 | -8.61% | 536 | 1,256 | 142.97% |
| NFLX240419C00660000 | 2024-04-17 3:59PM EDT | 660.00 | 9.95 | 9.25 | 10.00 | -0.87 | -8.04% | 350 | 1,514 | 141.64% |
| NFLX240419C00665000 | 2024-04-17 3:58PM EDT | 665.00 | 8.60 | 8.25 | 8.75 | -1.00 | -10.42% | 564 | 918 | 141.36% |
| NFLX240419C00670000 | 2024-04-17 3:58PM EDT | 670.00 | 7.50 | 7.20 | 7.65 | -0.82 | -9.86% | 445 | 1,287 | 140.64% |
| NFLX240419C00675000 | 2024-04-17 3:58PM EDT | 675.00 | 6.60 | 6.00 | 6.65 | -0.71 | -9.71% | 438 | 1,469 | 138.87% |
| NFLX240419C00680000 | 2024-04-17 3:58PM EDT | 680.00 | 5.65 | 5.25 | 5.75 | -0.80 | -12.40% | 950 | 1,712 | 138.45% |
| NFLX240419C00685000 | 2024-04-17 3:59PM EDT | 685.00 | 4.75 | 4.40 | 5.15 | -0.68 | -12.52% | 522 | 1,403 | 138.15% |
| NFLX240419C00690000 | 2024-04-17 3:59PM EDT | 690.00 | 4.10 | 3.90 | 4.25 | -0.62 | -13.14% | 978 | 927 | 137.28% |
| NFLX240419C00695000 | 2024-04-17 3:59PM EDT | 695.00 | 3.60 | 3.20 | 3.65 | -0.42 | -10.45% | 207 | 434 | 136.04% |
| NFLX240419C00700000 | 2024-04-17 3:59PM EDT | 700.00 | 2.94 | 2.81 | 3.05 | -0.49 | -14.29% | 1,236 | 2,717 | 135.67% |
| NFLX240419C00705000 | 2024-04-17 3:58PM EDT | 705.00 | 2.55 | 2.36 | 2.55 | -0.30 | -10.53% | 150 | 395 | 134.77% |
| NFLX240419C00710000 | 2024-04-17 3:55PM EDT | 710.00 | 2.06 | 1.87 | 2.10 | -0.37 | -15.23% | 274 | 810 | 132.96% |
| NFLX240419C00715000 | 2024-04-17 3:59PM EDT | 715.00 | 1.63 | 1.45 | 1.76 | -0.42 | -20.49% | 199 | 530 | 131.45% |
| NFLX240419C00720000 | 2024-04-17 3:47PM EDT | 720.00 | 1.49 | 1.35 | 1.45 | -0.17 | -10.24% | 273 | 1,395 | 132.23% |
| NFLX240419C00725000 | 2024-04-17 3:59PM EDT | 725.00 | 1.20 | 1.17 | 1.20 | -0.20 | -14.29% | 506 | 1,539 | 132.23% |
| NFLX240419C00730000 | 2024-04-17 3:59PM EDT | 730.00 | 1.00 | 0.84 | 1.00 | -0.15 | -13.04% | 516 | 871 | 130.22% |
| NFLX240419C00735000 | 2024-04-17 3:59PM EDT | 735.00 | 0.83 | 0.64 | 0.89 | -0.20 | -19.42% | 102 | 396 | 130.08% |
| NFLX240419C00740000 | 2024-04-17 3:58PM EDT | 740.00 | 0.67 | 0.50 | 0.71 | -0.13 | -16.25% | 297 | 493 | 128.91% |
| NFLX240419C00745000 | 2024-04-17 3:59PM EDT | 745.00 | 0.55 | 0.52 | 0.71 | -0.16 | -22.54% | 47 | 347 | 133.11% |
| NFLX240419C00750000 | 2024-04-17 3:58PM EDT | 750.00 | 0.46 | 0.39 | 0.49 | -0.24 | -34.29% | 391 | 1,314 | 129.98% |
| NFLX240419C00755000 | 2024-04-17 3:55PM EDT | 755.00 | 0.41 | 0.25 | 0.54 | -0.03 | -6.82% | 64 | 452 | 131.45% |
| NFLX240419C00760000 | 2024-04-17 3:58PM EDT | 760.00 | 0.25 | 0.28 | 0.42 | -0.11 | -30.56% | 126 | 1,195 | 132.72% |
| NFLX240419C00765000 | 2024-04-17 3:52PM EDT | 765.00 | 0.23 | 0.05 | 0.30 | -0.03 | -11.54% | 99 | 333 | 124.41% |
| NFLX240419C00770000 | 2024-04-17 3:56PM EDT | 770.00 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 427 | 730 | 129.69% |
| NFLX240419C00775000 | 2024-04-17 3:36PM EDT | 775.00 | 0.14 | 0.11 | 0.18 | -0.09 | -39.13% | 146 | 624 | 127.73% |
| NFLX240419C00780000 | 2024-04-17 3:58PM EDT | 780.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 50 | 356 | 131.45% |
| NFLX240419C00785000 | 2024-04-17 2:56PM EDT | 785.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 45 | 182 | 131.64% |
| NFLX240419C00790000 | 2024-04-17 3:59PM EDT | 790.00 | 0.11 | 0.04 | 0.12 | -0.05 | -31.25% | 48 | 124 | 128.32% |
| NFLX240419C00795000 | 2024-04-17 3:54PM EDT | 795.00 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 8 | 52 | 132.81% |
| NFLX240419C00800000 | 2024-04-17 3:35PM EDT | 800.00 | 0.10 | 0.03 | 0.14 | +0.01 | +11.11% | 244 | 1,089 | 134.77% |
| NFLX240419C00805000 | 2024-04-17 3:00PM EDT | 805.00 | 0.03 | 0.03 | 0.10 | -0.05 | -62.50% | 21 | 880 | 133.98% |
| NFLX240419C00810000 | 2024-04-17 2:25PM EDT | 810.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 381 | 130.47% |
| NFLX240419C00815000 | 2024-04-17 12:56PM EDT | 815.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 13 | 161 | 132.81% |
| NFLX240419C00820000 | 2024-04-17 3:26PM EDT | 820.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 149 | 169 | 133.59% |
| NFLX240419C00825000 | 2024-04-16 12:48PM EDT | 825.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 3 | 21 | 149.22% |
| NFLX240419C00830000 | 2024-04-17 12:40PM EDT | 830.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 176 | 132.81% |
| NFLX240419C00835000 | 2024-04-15 9:41AM EDT | 835.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 13 | 153.91% |
| NFLX240419C00840000 | 2024-04-16 11:30AM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 139.84% |
| NFLX240419C00845000 | 2024-04-15 9:41AM EDT | 845.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 131.25% |
| NFLX240419C00850000 | 2024-04-16 3:08PM EDT | 850.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 65 | 230 | 160.55% |
| NFLX240419C00855000 | 2024-04-17 9:30AM EDT | 855.00 | 0.04 | 0.00 | 0.16 | +0.02 | +100.00% | 3 | 87 | 163.28% |
| NFLX240419C00860000 | 2024-04-17 3:59PM EDT | 860.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 106 | 139.06% |
| NFLX240419C00865000 | 2024-04-15 9:42AM EDT | 865.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 140.63% |
| NFLX240419C00870000 | 2024-04-15 3:44PM EDT | 870.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 164.84% |
| NFLX240419C00875000 | 2024-04-15 9:30AM EDT | 875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 172.27% |
| NFLX240419C00880000 | 2024-04-09 11:03AM EDT | 880.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 38 | 174.61% |
| NFLX240419C00885000 | 2024-04-09 12:55PM EDT | 885.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 176.95% |
| NFLX240419C00890000 | 2024-04-17 9:30AM EDT | 890.00 | 0.03 | 0.00 | 0.18 | -0.06 | -66.67% | 7 | 204 | 182.81% |
| NFLX240419C00900000 | 2024-04-11 3:18PM EDT | 900.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 154 | 187.50% |
| NFLX240419C00910000 | 2024-04-12 11:24AM EDT | 910.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 192.19% |
| NFLX240419C00920000 | 2024-04-17 1:39PM EDT | 920.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 119 | 160 | 156.25% |
| NFLX240419C00930000 | 2024-04-08 10:01AM EDT | 930.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 159.38% |
| NFLX240419C00940000 | 2024-04-03 3:54PM EDT | 940.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 7 | 197 | 162.50% |
| NFLX240419C00950000 | 2024-04-04 3:35PM EDT | 950.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 168.75% |
| NFLX240419C00960000 | 2024-04-09 1:32PM EDT | 960.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 168.75% |
| NFLX240419C00970000 | 2024-04-17 11:14AM EDT | 970.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 781 | 175.00% |
| NFLX240419C00990000 | 2024-04-16 10:33AM EDT | 990.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 181.25% |
| NFLX240419C01000000 | 2024-04-02 3:50PM EDT | 1,000.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 332 | 187.50% |
| NFLX240419C01010000 | 2024-04-08 11:39AM EDT | 1,010.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 187.50% |
| NFLX240419C01020000 | 2024-04-03 9:37AM EDT | 1,020.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 60 | 193.75% |
| NFLX240419C01030000 | 2024-04-03 9:37AM EDT | 1,030.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 179 | 193.75% |
| NFLX240419C01040000 | 2024-04-05 10:46AM EDT | 1,040.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 196.88% |
| NFLX240419C01080000 | 2024-04-16 9:30AM EDT | 1,080.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| NFLX240419C01100000 | 2024-04-16 9:57AM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 218.75% |
| NFLX240419C01130000 | 2024-02-15 10:30AM EDT | 1,130.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 5 | 5 | 308.59% |
| NFLX240419C01140000 | 2024-04-15 10:28AM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 231.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00005000 | 2024-04-08 12:23PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 1,900.00% |
| NFLX240419P00020000 | 2024-04-15 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 1,300.00% |
| NFLX240419P00025000 | 2024-03-22 11:51AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 1,225.00% |
| NFLX240419P00095000 | 2024-02-23 1:53PM EDT | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 862.50% |
| NFLX240419P00185000 | 2024-02-15 12:52PM EDT | 185.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 620.70% |
| NFLX240419P00190000 | 2024-01-08 3:28PM EDT | 190.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 6 | 546.88% |
| NFLX240419P00200000 | 2024-01-26 3:08PM EDT | 200.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 12 | 12 | 517.19% |
| NFLX240419P00230000 | 2024-02-02 1:41PM EDT | 230.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 440.63% |
| NFLX240419P00235000 | 2024-01-24 3:18PM EDT | 235.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 32 | 33 | 448.44% |
| NFLX240419P00240000 | 2024-01-24 12:56PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 442.19% |
| NFLX240419P00245000 | 2024-02-29 10:30AM EDT | 245.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 424.22% |
| NFLX240419P00250000 | 2024-01-31 11:30AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| NFLX240419P00255000 | 2023-12-18 3:33PM EDT | 255.00 | 0.53 | 0.16 | 0.62 | 0.00 | - | - | 1 | 494.53% |
| NFLX240419P00260000 | 2023-12-26 1:56PM EDT | 260.00 | 0.47 | 0.03 | 0.37 | 0.00 | - | - | 1 | 448.44% |
| NFLX240419P00265000 | 2024-03-04 2:05PM EDT | 265.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 386.72% |
| NFLX240419P00270000 | 2024-02-27 4:59PM EDT | 270.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 70 | 71 | 384.38% |
| NFLX240419P00275000 | 2024-03-15 12:33PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 77 | 346.88% |
| NFLX240419P00280000 | 2024-02-27 11:20AM EDT | 280.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 13 | 370.31% |
| NFLX240419P00285000 | 2024-03-26 1:10PM EDT | 285.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 293.75% |
| NFLX240419P00290000 | 2024-03-04 10:30AM EDT | 290.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 28 | 350.00% |
| NFLX240419P00295000 | 2024-03-04 10:35AM EDT | 295.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 34 | 342.19% |
| NFLX240419P00300000 | 2024-04-09 10:35AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 275.00% |
| NFLX240419P00305000 | 2024-02-15 4:33PM EDT | 305.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 51 | 375.00% |
| NFLX240419P00310000 | 2024-04-12 1:55PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 262.50% |
| NFLX240419P00315000 | 2024-02-27 4:26PM EDT | 315.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 320.31% |
| NFLX240419P00320000 | 2024-04-08 10:01AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 250.00% |
| NFLX240419P00325000 | 2024-02-14 2:32PM EDT | 325.00 | 0.21 | 0.00 | 0.46 | 0.00 | - | 12 | 38 | 344.14% |
| NFLX240419P00330000 | 2024-04-11 10:10AM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 237.50% |
| NFLX240419P00335000 | 2024-04-17 12:34PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 237.50% |
| NFLX240419P00340000 | 2024-04-10 1:25PM EDT | 340.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 153 | 231.25% |
| NFLX240419P00345000 | 2024-03-21 11:32AM EDT | 345.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 81 | 89 | 225.00% |
| NFLX240419P00350000 | 2024-04-15 10:51AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 234 | 218.75% |
| NFLX240419P00355000 | 2024-04-15 10:50AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 66 | 212.50% |
| NFLX240419P00360000 | 2024-04-17 10:23AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 566 | 206.25% |
| NFLX240419P00365000 | 2024-04-11 10:45AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 203.13% |
| NFLX240419P00370000 | 2024-04-17 3:21PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 286 | 171 | 196.88% |
| NFLX240419P00375000 | 2024-04-11 10:42AM EDT | 375.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 51 | 246.88% |
| NFLX240419P00380000 | 2024-04-16 10:01AM EDT | 380.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 319 | 236.72% |
| NFLX240419P00385000 | 2024-04-16 3:44PM EDT | 385.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 184 | 210.94% |
| NFLX240419P00390000 | 2024-04-17 3:45PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 128 | 287 | 201.56% |
| NFLX240419P00395000 | 2024-04-16 11:55AM EDT | 395.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 81 | 343 | 219.14% |
| NFLX240419P00400000 | 2024-04-17 3:05PM EDT | 400.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 328 | 670 | 187.50% |
| NFLX240419P00405000 | 2024-04-15 3:53PM EDT | 405.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 9 | 670 | 201.56% |
| NFLX240419P00410000 | 2024-04-16 11:44AM EDT | 410.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 338 | 190.63% |
| NFLX240419P00415000 | 2024-04-15 12:53PM EDT | 415.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 383 | 190.63% |
| NFLX240419P00420000 | 2024-04-16 3:22PM EDT | 420.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 8 | 648 | 186.72% |
| NFLX240419P00425000 | 2024-04-17 3:40PM EDT | 425.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 62 | 276 | 171.09% |
| NFLX240419P00430000 | 2024-04-17 2:16PM EDT | 430.00 | 0.01 | 0.02 | 0.12 | -0.05 | -83.33% | 7 | 206 | 177.34% |
| NFLX240419P00435000 | 2024-04-16 1:40PM EDT | 435.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 218 | 167.97% |
| NFLX240419P00440000 | 2024-04-17 3:48PM EDT | 440.00 | 0.08 | 0.05 | 0.12 | -0.06 | -42.86% | 87 | 358 | 170.31% |
| NFLX240419P00445000 | 2024-04-17 12:04PM EDT | 445.00 | 0.09 | 0.07 | 0.23 | -0.02 | -18.18% | 3 | 169 | 175.78% |
| NFLX240419P00450000 | 2024-04-17 3:59PM EDT | 450.00 | 0.14 | 0.10 | 0.17 | +0.03 | +27.27% | 95 | 1,151 | 168.36% |
| NFLX240419P00455000 | 2024-04-17 3:38PM EDT | 455.00 | 0.13 | 0.07 | 0.14 | -0.02 | -13.33% | 33 | 301 | 158.20% |
| NFLX240419P00460000 | 2024-04-17 3:59PM EDT | 460.00 | 0.14 | 0.13 | 0.27 | -0.06 | -30.00% | 59 | 615 | 165.23% |
| NFLX240419P00465000 | 2024-04-17 3:49PM EDT | 465.00 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 92 | 343 | 157.42% |
| NFLX240419P00470000 | 2024-04-17 3:58PM EDT | 470.00 | 0.23 | 0.16 | 0.30 | +0.01 | +4.55% | 57 | 1,188 | 156.84% |
| NFLX240419P00475000 | 2024-04-17 3:54PM EDT | 475.00 | 0.24 | 0.22 | 0.33 | -0.04 | -14.29% | 52 | 555 | 154.98% |
| NFLX240419P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 0.33 | 0.28 | 0.49 | +0.02 | +6.45% | 310 | 492 | 156.64% |
| NFLX240419P00485000 | 2024-04-17 3:42PM EDT | 485.00 | 0.35 | 0.32 | 0.36 | -0.03 | -7.89% | 60 | 575 | 148.14% |
| NFLX240419P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 0.44 | 0.40 | 0.47 | -0.01 | -2.22% | 569 | 2,583 | 147.75% |
| NFLX240419P00495000 | 2024-04-17 3:59PM EDT | 495.00 | 0.52 | 0.38 | 0.62 | -0.03 | -5.45% | 212 | 1,270 | 145.12% |
| NFLX240419P00500000 | 2024-04-17 3:59PM EDT | 500.00 | 0.66 | 0.66 | 0.68 | +0.02 | +3.13% | 1,451 | 4,166 | 146.09% |
| NFLX240419P00505000 | 2024-04-17 3:57PM EDT | 505.00 | 0.79 | 0.73 | 0.95 | -0.05 | -5.95% | 113 | 604 | 145.70% |
| NFLX240419P00510000 | 2024-04-17 3:58PM EDT | 510.00 | 0.98 | 0.93 | 1.00 | +0.01 | +1.03% | 396 | 2,178 | 143.12% |
| NFLX240419P00515000 | 2024-04-17 3:58PM EDT | 515.00 | 1.15 | 1.14 | 1.17 | 0.00 | - | 154 | 2,470 | 141.70% |
| NFLX240419P00520000 | 2024-04-17 3:59PM EDT | 520.00 | 1.41 | 1.40 | 1.64 | +0.04 | +2.92% | 432 | 2,768 | 143.26% |
| NFLX240419P00525000 | 2024-04-17 3:58PM EDT | 525.00 | 1.74 | 1.65 | 2.02 | +0.03 | +1.75% | 499 | 979 | 142.48% |
| NFLX240419P00530000 | 2024-04-17 3:58PM EDT | 530.00 | 2.10 | 2.05 | 2.15 | +0.10 | +5.00% | 525 | 2,637 | 140.06% |
| NFLX240419P00535000 | 2024-04-17 3:58PM EDT | 535.00 | 2.55 | 2.52 | 2.78 | +0.11 | +4.51% | 187 | 1,204 | 141.19% |
| NFLX240419P00540000 | 2024-04-17 3:59PM EDT | 540.00 | 3.06 | 2.98 | 3.35 | +0.08 | +2.68% | 337 | 1,614 | 140.63% |
| NFLX240419P00545000 | 2024-04-17 3:55PM EDT | 545.00 | 3.60 | 3.55 | 3.95 | +0.24 | +7.14% | 279 | 1,465 | 139.97% |
| NFLX240419P00550000 | 2024-04-17 3:59PM EDT | 550.00 | 4.47 | 4.20 | 4.80 | +0.28 | +6.68% | 2,047 | 4,262 | 140.11% |
| NFLX240419P00555000 | 2024-04-17 3:59PM EDT | 555.00 | 5.28 | 5.00 | 5.75 | +0.18 | +3.53% | 646 | 1,060 | 140.43% |
| NFLX240419P00560000 | 2024-04-17 3:59PM EDT | 560.00 | 6.33 | 5.95 | 6.85 | +0.48 | +8.21% | 614 | 1,423 | 140.99% |
| NFLX240419P00565000 | 2024-04-17 3:59PM EDT | 565.00 | 7.37 | 7.20 | 8.00 | +0.47 | +6.81% | 147 | 992 | 141.89% |
| NFLX240419P00570000 | 2024-04-17 3:58PM EDT | 570.00 | 8.80 | 8.45 | 9.15 | +0.53 | +6.41% | 926 | 1,884 | 141.74% |
| NFLX240419P00575000 | 2024-04-17 3:59PM EDT | 575.00 | 10.10 | 9.90 | 10.45 | +0.74 | +7.91% | 196 | 1,998 | 141.87% |
| NFLX240419P00580000 | 2024-04-17 3:58PM EDT | 580.00 | 11.63 | 11.35 | 12.30 | +0.83 | +7.69% | 603 | 1,565 | 142.87% |
| NFLX240419P00585000 | 2024-04-17 3:59PM EDT | 585.00 | 13.45 | 13.10 | 14.15 | +0.95 | +7.60% | 148 | 949 | 143.81% |
| NFLX240419P00590000 | 2024-04-17 3:59PM EDT | 590.00 | 15.29 | 14.95 | 16.05 | +1.22 | +8.67% | 212 | 1,821 | 144.25% |
| NFLX240419P00592500 | 2024-04-17 3:46PM EDT | 592.50 | 16.36 | 16.00 | 17.05 | +1.40 | +9.36% | 112 | 618 | 144.63% |
| NFLX240419P00595000 | 2024-04-17 3:59PM EDT | 595.00 | 17.50 | 17.40 | 18.15 | +1.49 | +9.31% | 282 | 1,130 | 146.11% |
| NFLX240419P00597500 | 2024-04-17 3:47PM EDT | 597.50 | 18.22 | 18.20 | 19.10 | +1.13 | +6.61% | 168 | 405 | 145.15% |
| NFLX240419P00600000 | 2024-04-17 3:59PM EDT | 600.00 | 19.65 | 19.55 | 20.15 | +1.50 | +8.26% | 1,235 | 3,278 | 145.86% |
| NFLX240419P00602500 | 2024-04-17 3:59PM EDT | 602.50 | 20.53 | 20.70 | 21.50 | +1.39 | +7.26% | 107 | 322 | 146.63% |
| NFLX240419P00605000 | 2024-04-17 3:59PM EDT | 605.00 | 21.71 | 21.85 | 22.40 | +1.52 | +7.53% | 212 | 1,079 | 145.90% |
| NFLX240419P00607500 | 2024-04-17 3:43PM EDT | 607.50 | 23.23 | 23.00 | 23.60 | +1.87 | +8.75% | 185 | 418 | 145.81% |
| NFLX240419P00610000 | 2024-04-17 3:54PM EDT | 610.00 | 24.10 | 24.20 | 24.75 | +1.60 | +7.11% | 483 | 1,483 | 145.51% |
| NFLX240419P00612500 | 2024-04-17 3:53PM EDT | 612.50 | 25.82 | 25.55 | 26.05 | +2.77 | +12.02% | 238 | 626 | 145.84% |
| NFLX240419P00615000 | 2024-04-17 3:58PM EDT | 615.00 | 27.10 | 26.80 | 27.45 | +1.95 | +7.75% | 279 | 1,155 | 145.95% |
| NFLX240419P00620000 | 2024-04-17 3:43PM EDT | 620.00 | 29.65 | 29.50 | 30.50 | +1.93 | +6.96% | 255 | 1,161 | 146.79% |
| NFLX240419P00625000 | 2024-04-17 3:56PM EDT | 625.00 | 32.10 | 32.15 | 33.15 | +1.84 | +6.08% | 111 | 814 | 145.58% |
| NFLX240419P00630000 | 2024-04-17 3:54PM EDT | 630.00 | 35.30 | 34.85 | 36.25 | +2.17 | +6.55% | 56 | 844 | 144.95% |
| NFLX240419P00635000 | 2024-04-17 3:31PM EDT | 635.00 | 38.95 | 37.85 | 39.05 | +2.82 | +7.81% | 50 | 538 | 143.48% |
| NFLX240419P00640000 | 2024-04-17 3:23PM EDT | 640.00 | 42.00 | 41.00 | 42.85 | +4.40 | +11.70% | 48 | 402 | 144.52% |
| NFLX240419P00645000 | 2024-04-17 3:44PM EDT | 645.00 | 44.75 | 44.30 | 46.60 | +3.90 | +9.55% | 41 | 178 | 145.12% |
| NFLX240419P00650000 | 2024-04-17 3:32PM EDT | 650.00 | 49.00 | 47.60 | 49.40 | +3.50 | +7.69% | 47 | 138 | 142.02% |
| NFLX240419P00655000 | 2024-04-17 1:06PM EDT | 655.00 | 54.56 | 49.95 | 53.35 | +1.93 | +3.67% | 2 | 73 | 138.51% |
| NFLX240419P00660000 | 2024-04-17 12:04PM EDT | 660.00 | 54.29 | 54.70 | 57.10 | +2.16 | +4.14% | 10 | 109 | 141.39% |
| NFLX240419P00665000 | 2024-04-16 1:31PM EDT | 665.00 | 56.67 | 58.25 | 60.30 | 0.00 | - | 1 | 40 | 137.51% |
| NFLX240419P00670000 | 2024-04-17 10:03AM EDT | 670.00 | 63.28 | 62.05 | 64.95 | +3.40 | +5.68% | 1 | 76 | 138.87% |
| NFLX240419P00675000 | 2024-04-12 12:19PM EDT | 675.00 | 61.82 | 66.10 | 68.85 | 0.00 | - | 5 | 56 | 137.57% |
| NFLX240419P00680000 | 2024-04-15 9:36AM EDT | 680.00 | 62.26 | 70.15 | 73.30 | 0.00 | - | 12 | 28 | 137.72% |
| NFLX240419P00685000 | 2024-04-16 1:31PM EDT | 685.00 | 72.54 | 74.30 | 77.40 | 0.00 | - | 1 | 26 | 135.94% |
| NFLX240419P00690000 | 2024-04-16 2:53PM EDT | 690.00 | 73.70 | 78.65 | 81.35 | 0.00 | - | 1 | 24 | 133.30% |
| NFLX240419P00695000 | 2024-04-17 10:47AM EDT | 695.00 | 82.39 | 82.95 | 85.70 | +5.78 | +7.54% | 2 | 20 | 131.35% |
| NFLX240419P00700000 | 2024-04-17 10:47AM EDT | 700.00 | 86.79 | 87.45 | 90.30 | +4.45 | +5.40% | 1 | 38 | 131.10% |
| NFLX240419P00705000 | 2024-03-28 11:21AM EDT | 705.00 | 99.15 | 91.15 | 95.40 | 0.00 | - | 1 | 8 | 127.78% |
| NFLX240419P00710000 | 2024-04-09 12:52PM EDT | 710.00 | 92.85 | 95.55 | 100.10 | 0.00 | - | 10 | 48 | 125.22% |
| NFLX240419P00715000 | 2024-04-09 1:00PM EDT | 715.00 | 98.65 | 100.00 | 103.80 | 0.00 | - | 4 | 53 | 108.69% |
| NFLX240419P00720000 | 2024-04-15 12:23PM EDT | 720.00 | 103.75 | 104.75 | 109.65 | 0.00 | - | 1 | 27 | 121.14% |
| NFLX240419P00725000 | 2024-04-16 12:34PM EDT | 725.00 | 107.55 | 109.45 | 114.35 | 0.00 | - | 5 | 44 | 116.75% |
| NFLX240419P00730000 | 2024-04-16 10:35AM EDT | 730.00 | 111.23 | 114.20 | 119.20 | 0.00 | - | 10 | 30 | 113.09% |
| NFLX240419P00735000 | 2024-04-16 2:27PM EDT | 735.00 | 117.00 | 119.00 | 123.15 | 0.00 | - | 4 | 17 | 153.78% |
| NFLX240419P00740000 | 2024-04-17 1:06PM EDT | 740.00 | 130.00 | 123.90 | 128.85 | +7.47 | +6.10% | 1 | 46 | 96.48% |
| NFLX240419P00745000 | 2024-04-04 12:55PM EDT | 745.00 | 110.05 | 128.75 | 132.90 | 0.00 | - | 1 | 6 | 157.81% |
| NFLX240419P00750000 | 2024-04-16 10:35AM EDT | 750.00 | 130.38 | 133.75 | 137.75 | 0.00 | - | 10 | 10 | 158.94% |
| NFLX240419P00755000 | 2024-04-04 11:22AM EDT | 755.00 | 123.50 | 138.60 | 142.65 | 0.00 | - | 7 | 7 | 160.84% |
| NFLX240419P00760000 | 2024-04-17 3:23PM EDT | 760.00 | 145.45 | 143.65 | 147.80 | -2.50 | -1.69% | 7 | 2 | 168.26% |
| NFLX240419P00765000 | 2024-04-04 1:00PM EDT | 765.00 | 128.15 | 148.70 | 152.80 | 0.00 | - | 11 | 0 | 172.31% |
| NFLX240419P00770000 | 2024-04-17 3:23PM EDT | 770.00 | 155.45 | 153.85 | 157.80 | +3.62 | +2.38% | 7 | 12 | 176.32% |
| NFLX240419P00775000 | 2024-04-10 3:51PM EDT | 775.00 | 156.72 | 158.85 | 162.80 | 0.00 | - | - | 0 | 180.27% |
| NFLX240419P00780000 | 2024-03-28 11:54AM EDT | 780.00 | 174.79 | 163.75 | 167.75 | 0.00 | - | 2 | 0 | 183.06% |
| NFLX240419P00785000 | 2024-03-18 3:45PM EDT | 785.00 | 164.73 | 168.75 | 172.80 | 0.00 | - | - | 0 | 188.09% |
| NFLX240419P00790000 | 2024-03-18 3:47PM EDT | 790.00 | 169.89 | 173.75 | 177.80 | 0.00 | - | - | 0 | 191.89% |
| NFLX240419P00795000 | 2024-04-12 12:28PM EDT | 795.00 | 173.40 | 178.75 | 182.80 | 0.00 | - | 20 | 0 | 195.70% |
| NFLX240419P00800000 | 2024-03-18 11:45AM EDT | 800.00 | 176.85 | 183.80 | 187.85 | 0.00 | - | 2 | 0 | 200.68% |
| NFLX240419P00860000 | 2024-04-02 1:29PM EDT | 860.00 | 247.90 | 243.55 | 247.65 | 0.00 | - | - | 0 | 237.55% |
| NFLX240419P00865000 | 2024-04-15 10:55AM EDT | 865.00 | 243.15 | 248.55 | 252.65 | 0.00 | - | 2 | 0 | 240.87% |
| NFLX240419P00875000 | 2024-03-28 11:53AM EDT | 875.00 | 269.75 | 258.55 | 262.65 | 0.00 | - | 2 | 0 | 247.36% |
| NFLX240419P00880000 | 2024-04-10 3:52PM EDT | 880.00 | 261.86 | 263.55 | 267.65 | 0.00 | - | 4 | 0 | 250.54% |
| NFLX240419P00885000 | 2024-04-08 1:29PM EDT | 885.00 | 254.63 | 268.55 | 272.65 | 0.00 | - | - | 0 | 253.71% |
| NFLX240419P00890000 | 2024-03-18 3:59PM EDT | 890.00 | 271.69 | 273.65 | 277.65 | 0.00 | - | - | 0 | 256.89% |
| NFLX240419P01050000 | 2024-03-14 3:01PM EDT | 1,050.00 | 439.85 | 425.70 | 428.90 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240419P01080000 | 2024-03-21 10:12AM EDT | 1,080.00 | 452.05 | 463.70 | 467.80 | 0.00 | - | - | 0 | 366.70% |
| NFLX240419P01140000 | 2024-04-05 1:52PM EDT | 1,140.00 | 504.90 | 525.25 | 528.15 | 0.00 | - | 1 | 0 | 332.62% |
© 2024 Yahoo. All rights reserved.